日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井松島ホールディングス(1518)の株価時系列情報

三井松島ホールディングス(1518)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,282 1,294 1,282 1,290 50,100
2016/12/29 1,301 1,312 1,286 1,292 100,600
2016/12/28 1,300 1,329 1,299 1,327 69,900
2016/12/27 1,320 1,323 1,303 1,307 104,900
2016/12/26 1,345 1,345 1,320 1,325 92,700
2016/12/22 1,322 1,347 1,318 1,346 102,600
2016/12/21 1,350 1,356 1,320 1,320 147,500
2016/12/20 1,360 1,360 1,340 1,357 63,200
2016/12/19 1,355 1,361 1,342 1,356 72,900
2016/12/16 1,375 1,375 1,350 1,359 68,100
2016/12/15 1,350 1,373 1,345 1,349 117,600
2016/12/14 1,344 1,347 1,326 1,341 100,400
2016/12/13 1,386 1,388 1,344 1,349 197,900
2016/12/12 1,444 1,457 1,374 1,404 124,300
2016/12/09 1,395 1,428 1,379 1,422 179,700
2016/12/08 1,400 1,430 1,387 1,408 211,700
2016/12/07 1,362 1,398 1,353 1,394 130,400
2016/12/06 1,355 1,374 1,351 1,362 128,500
2016/12/05 1,362 1,368 1,343 1,361 91,200
2016/12/02 1,346 1,377 1,342 1,372 101,900
2016/12/01 1,354 1,379 1,343 1,349 115,600
2016/11/30 1,360 1,367 1,315 1,324 145,600
2016/11/29 1,360 1,390 1,356 1,366 134,600
2016/11/28 1,368 1,384 1,345 1,379 175,000
2016/11/25 1,314 1,360 1,295 1,343 243,900
2016/11/24 1,380 1,385 1,281 1,292 311,500
2016/11/22 1,335 1,361 1,314 1,357 270,100
2016/11/21 1,250 1,336 1,237 1,311 320,100
2016/11/18 1,194 1,222 1,183 1,213 75,800
2016/11/17 1,167 1,172 1,161 1,172 44,200
2016/11/16 1,192 1,202 1,173 1,180 84,700
2016/11/15 1,205 1,206 1,180 1,194 41,200
2016/11/14 1,219 1,229 1,204 1,205 55,400
2016/11/11 1,221 1,228 1,200 1,203 49,500
2016/11/10 1,229 1,232 1,213 1,219 76,600
2016/11/09 1,209 1,220 1,151 1,164 112,000
2016/11/08 1,232 1,236 1,197 1,208 53,400
2016/11/07 1,185 1,236 1,182 1,228 156,600
2016/11/04 1,172 1,180 1,153 1,166 74,400
2016/11/02 1,206 1,206 1,171 1,187 64,100
2016/11/01 1,230 1,231 1,206 1,212 50,400
2016/10/31 1,244 1,249 1,237 1,243 57,600
2016/10/28 1,235 1,240 1,225 1,236 89,800
2016/10/27 1,238 1,242 1,228 1,231 34,500
2016/10/26 1,242 1,244 1,232 1,242 42,600
2016/10/25 1,259 1,266 1,229 1,245 84,000
2016/10/24 1,200 1,256 1,199 1,240 141,600
2016/10/21 1,186 1,200 1,180 1,192 58,400
2016/10/20 1,172 1,188 1,170 1,184 46,300
2016/10/19 1,168 1,173 1,162 1,169 23,900
2016/10/18 1,173 1,173 1,153 1,164 40,900
2016/10/17 1,179 1,237 1,165 1,173 91,000
2016/10/14 1,141 1,150 1,134 1,149 67,200
2016/10/13 1,190 1,190 1,146 1,158 55,700
2016/10/12 1,176 1,194 1,163 1,165 78,300
2016/10/11 1,214 1,220 1,178 1,186 91,600
2016/10/07 1,233 1,241 1,223 1,229 49,900
2016/10/06 1,235 1,246 1,235 1,241 39,400
2016/10/05 1,252 1,257 1,228 1,233 53,000
2016/10/04 1,244 1,260 1,244 1,249 57,600
2016/10/03 1,203 1,264 1,203 1,256 180,100
2016/09/30 1,190 1,192 1,167 1,168 47,300
2016/09/29 1,188 1,210 1,180 1,192 50,600
2016/09/28 1,160 1,198 1,160 1,193 65,500
2016/09/28 1 -> 0.10 分割
2016/09/27 121 121 116 116 1,311,000
2016/09/26 127 127 122 122 984,000
2016/09/23 126 130 126 128 2,459,000
2016/09/21 120 126 120 126 2,672,000
2016/09/20 117 121 116 120 1,998,000
2016/09/16 115 120 115 117 2,179,000
2016/09/15 113 117 113 115 1,762,000
2016/09/14 111 115 111 113 1,232,000
2016/09/13 114 114 112 112 301,000
2016/09/12 111 115 111 114 1,980,000
2016/09/09 111 112 110 110 691,000
2016/09/08 111 112 110 112 411,000
2016/09/07 110 111 109 111 307,000
2016/09/06 111 112 110 110 169,000
2016/09/05 111 112 110 112 410,000
2016/09/02 110 113 109 109 946,000
2016/09/01 110 110 109 110 183,000
2016/08/31 111 111 108 111 511,000
2016/08/30 109 112 109 111 419,000
2016/08/29 109 113 109 109 843,000
2016/08/26 108 108 106 108 1,160,000
2016/08/25 109 113 107 107 957,000
2016/08/24 105 108 105 108 569,000
2016/08/23 105 108 104 104 823,000
2016/08/22 104 106 103 106 653,000
2016/08/19 102 104 101 104 715,000
2016/08/18 100 102 100 102 690,000
2016/08/17 99 100 99 100 413,000
2016/08/16 99 101 99 99 581,000
2016/08/15 99 100 98 99 235,000
2016/08/12 98 99 98 99 301,000
2016/08/10 99 99 98 98 233,000
2016/08/09 98 99 98 99 276,000
2016/08/08 97 98 96 97 693,000
2016/08/05 95 96 94 95 268,000
2016/08/04 95 96 95 95 160,000
2016/08/03 96 96 94 96 380,000
2016/08/02 98 98 96 97 232,000
2016/08/01 98 98 97 97 179,000
2016/07/29 98 99 97 99 258,000
2016/07/28 98 100 98 99 153,000
2016/07/27 98 100 98 99 260,000
2016/07/26 98 98 97 97 278,000
2016/07/25 97 100 96 98 648,000
2016/07/22 97 99 97 97 459,000
2016/07/21 99 99 97 97 450,000
2016/07/20 98 99 97 98 232,000
2016/07/19 98 100 98 98 380,000
2016/07/15 99 100 99 99 171,000
2016/07/14 99 99 98 98 166,000
2016/07/13 100 100 98 98 315,000
2016/07/12 99 100 98 98 315,000
2016/07/11 97 97 96 97 250,000
2016/07/08 97 97 95 95 244,000
2016/07/07 96 98 96 96 222,000
2016/07/06 98 99 96 96 364,000
2016/07/05 98 99 98 98 115,000
2016/07/04 100 101 98 99 300,000
2016/07/01 101 102 100 100 357,000
2016/06/30 98 102 95 102 1,035,000
2016/06/29 97 98 95 95 344,000
2016/06/28 94 96 93 95 234,000
2016/06/27 95 96 94 94 263,000
2016/06/24 102 103 94 94 1,094,000
2016/06/23 98 102 98 102 535,000
2016/06/22 98 99 97 98 300,000
2016/06/21 98 99 96 98 420,000
2016/06/20 98 101 98 99 518,000
2016/06/17 94 98 93 98 1,245,000
2016/06/16 96 97 92 93 876,000
2016/06/15 97 98 95 96 712,000
2016/06/14 98 100 97 97 750,000
2016/06/13 100 101 98 98 927,000
2016/06/10 101 102 100 102 550,000
2016/06/09 102 103 101 101 269,000
2016/06/08 102 103 102 102 111,000
2016/06/07 102 103 102 102 140,000
2016/06/06 101 102 100 102 445,000
2016/06/03 102 103 101 101 416,000
2016/06/02 103 104 102 102 576,000
2016/06/01 105 106 103 103 623,000
2016/05/31 104 106 104 105 321,000
2016/05/30 106 106 104 104 360,000
2016/05/27 106 107 105 105 266,000
2016/05/26 107 107 105 106 470,000
2016/05/25 107 107 106 107 213,000
2016/05/24 105 106 105 106 345,000
2016/05/23 106 106 104 105 414,000
2016/05/20 104 106 104 105 697,000
2016/05/19 105 105 102 104 770,000
2016/05/18 105 106 104 104 902,000
2016/05/17 107 108 105 105 590,000
2016/05/16 110 110 105 106 1,695,000
2016/05/13 113 113 112 112 246,000
2016/05/12 113 114 112 113 322,000
2016/05/11 115 115 113 113 439,000
2016/05/10 114 115 113 113 264,000
2016/05/09 112 114 112 114 291,000
2016/05/06 111 113 111 111 350,000
2016/05/02 111 112 110 111 381,000
2016/04/28 116 117 113 113 469,000
2016/04/27 116 116 115 115 149,000
2016/04/26 117 117 115 115 219,000
2016/04/25 117 118 117 118 93,000
2016/04/22 116 118 116 117 537,000
2016/04/21 115 116 115 116 343,000
2016/04/20 115 116 114 114 275,000
2016/04/19 114 116 114 115 248,000
2016/04/18 115 115 112 114 973,000
2016/04/15 115 118 114 117 379,000
2016/04/14 115 117 115 116 857,000
2016/04/13 114 115 113 114 521,000
2016/04/12 112 114 111 114 594,000
2016/04/11 112 112 110 111 425,000
2016/04/08 110 113 109 111 900,000
2016/04/07 112 113 111 111 457,000
2016/04/06 111 113 110 111 501,000
2016/04/05 115 116 111 111 781,000
2016/04/04 115 116 114 116 308,000
2016/04/01 117 117 114 114 811,000
2016/03/31 118 118 117 117 464,000
2016/03/30 119 119 117 119 725,000
2016/03/29 120 121 119 120 652,000
2016/03/28 124 125 121 124 1,417,000
2016/03/25 124 125 123 124 629,000
2016/03/24 124 125 122 125 711,000
2016/03/23 126 126 124 124 249,000
2016/03/22 126 126 124 126 411,000
2016/03/18 124 125 122 124 588,000
2016/03/17 124 126 123 123 464,000
2016/03/16 124 124 122 123 382,000
2016/03/15 125 125 123 124 428,000
2016/03/14 125 126 123 124 453,000
2016/03/11 121 123 120 123 440,000
2016/03/10 123 124 121 122 579,000
2016/03/09 123 123 121 122 364,000
2016/03/08 124 127 122 124 628,000
2016/03/07 122 124 122 124 254,000
2016/03/04 120 123 120 122 551,000
2016/03/03 118 121 118 120 707,000
2016/03/02 118 119 117 119 655,000
2016/03/01 118 118 116 116 1,113,000
2016/02/29 120 120 118 119 417,000
2016/02/26 119 120 117 119 593,000
2016/02/25 118 120 117 119 589,000
2016/02/24 117 118 116 117 385,000
2016/02/23 118 119 115 118 922,000
2016/02/22 116 118 116 118 607,000
2016/02/19 116 117 115 116 455,000
2016/02/18 117 120 116 117 839,000
2016/02/17 116 118 115 115 843,000
2016/02/16 116 120 116 116 790,000
2016/02/15 118 118 115 116 864,000
2016/02/12 117 117 112 113 1,186,000
2016/02/10 124 124 116 118 998,000
2016/02/09 125 128 123 124 772,000
2016/02/08 127 129 125 129 1,109,000
2016/02/05 122 123 121 122 544,000
2016/02/04 126 127 122 122 772,000
2016/02/03 126 128 124 127 445,000
2016/02/02 126 129 126 129 388,000
2016/02/01 126 128 125 128 484,000
2016/01/29 124 126 123 125 736,000
2016/01/28 122 126 122 125 586,000
2016/01/27 124 125 123 123 280,000
2016/01/26 123 124 122 123 268,000
2016/01/25 126 127 123 124 383,000
2016/01/22 125 126 122 124 773,000
2016/01/21 119 124 119 121 1,040,000
2016/01/20 125 125 122 122 506,000
2016/01/19 125 126 123 125 305,000
2016/01/18 124 126 123 124 430,000
2016/01/15 126 127 125 126 412,000
2016/01/14 126 126 121 126 920,000
2016/01/13 127 129 127 128 484,000
2016/01/12 130 130 125 125 747,000
2016/01/08 131 134 130 130 695,000
2016/01/07 135 135 132 135 1,023,000
2016/01/06 132 135 131 135 833,000
2016/01/05 130 133 130 133 706,000
2016/01/04 131 131 129 130 546,000

このページの先頭へ